ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
44.96
-0.01 (-0.02%)
At close: Jan 16, 2026, 4:00 PM EST
45.37
+0.41 (0.91%)
After-hours: Jan 16, 2026, 6:58 PM EST
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 45.31 | 45.31 | 44.83 | 44.96 | 44.96 | -0.01% | 46,814 |
| Jan 15, 2026 | 45.20 | 45.32 | 44.96 | 44.97 | 44.97 | 0.36% | 127,305 |
| Jan 14, 2026 | 45.05 | 45.05 | 44.48 | 44.81 | 44.81 | -1.04% | 41,007 |
| Jan 13, 2026 | 45.42 | 45.55 | 45.13 | 45.28 | 45.28 | -0.27% | 57,072 |
| Jan 12, 2026 | 45.08 | 45.49 | 45.08 | 45.40 | 45.40 | 0.11% | 54,468 |
| Jan 9, 2026 | 44.90 | 45.43 | 44.84 | 45.35 | 45.35 | 1.01% | 127,845 |
| Jan 8, 2026 | 45.11 | 45.11 | 44.71 | 44.90 | 44.90 | -0.57% | 80,972 |
| Jan 7, 2026 | 45.13 | 45.43 | 45.11 | 45.15 | 45.15 | 0.08% | 46,701 |
| Jan 6, 2026 | 44.83 | 45.17 | 44.78 | 45.12 | 45.12 | 0.87% | 46,267 |
| Jan 5, 2026 | 44.74 | 44.85 | 44.60 | 44.73 | 44.73 | 0.79% | 55,067 |
| Jan 2, 2026 | 44.90 | 45.00 | 44.15 | 44.38 | 44.38 | -0.22% | 37,031 |
| Dec 31, 2025 | 44.85 | 44.85 | 44.44 | 44.48 | 44.48 | -0.81% | 44,587 |
| Dec 30, 2025 | 44.87 | 45.00 | 44.81 | 44.84 | 44.84 | -0.24% | 35,857 |
| Dec 29, 2025 | 44.90 | 45.08 | 44.81 | 44.95 | 44.95 | -0.40% | 102,259 |
| Dec 26, 2025 | 45.23 | 45.24 | 45.10 | 45.13 | 45.13 | -0.02% | 38,436 |
| Dec 24, 2025 | 45.03 | 45.21 | 44.99 | 45.14 | 45.14 | 0.01% | 36,411 |
| Dec 23, 2025 | 44.85 | 45.28 | 44.82 | 45.14 | 45.03 | 0.35% | 51,926 |
| Dec 22, 2025 | 45.13 | 45.13 | 44.89 | 44.98 | 44.87 | 0.54% | 41,935 |
| Dec 19, 2025 | 44.37 | 44.75 | 44.37 | 44.74 | 44.64 | 1.41% | 126,740 |
| Dec 18, 2025 | 44.08 | 44.22 | 43.89 | 44.12 | 44.01 | 1.48% | 44,557 |
| Dec 17, 2025 | 44.36 | 44.36 | 43.47 | 43.47 | 43.37 | -1.96% | 62,006 |
| Dec 16, 2025 | 44.05 | 44.56 | 43.94 | 44.34 | 44.24 | 0.31% | 84,806 |
| Dec 15, 2025 | 44.77 | 44.77 | 44.10 | 44.21 | 44.10 | -0.51% | 117,661 |
| Dec 12, 2025 | 45.01 | 45.13 | 44.27 | 44.43 | 44.33 | -1.77% | 57,439 |
| Dec 11, 2025 | 45.15 | 45.30 | 44.72 | 45.23 | 45.12 | -0.34% | 53,119 |
| Dec 10, 2025 | 45.15 | 45.50 | 44.94 | 45.38 | 45.28 | 0.36% | 32,262 |
| Dec 9, 2025 | 45.10 | 45.28 | 45.03 | 45.22 | 45.12 | 0.25% | 46,528 |
| Dec 8, 2025 | 45.41 | 45.45 | 44.99 | 45.11 | 45.00 | -0.20% | 100,870 |
| Dec 5, 2025 | 45.19 | 45.49 | 45.10 | 45.20 | 45.09 | 0.27% | 184,954 |
| Dec 4, 2025 | 45.20 | 45.20 | 44.85 | 45.08 | 44.97 | -0.03% | 111,469 |
| Dec 3, 2025 | 44.86 | 45.21 | 44.72 | 45.09 | 44.99 | 0.23% | 93,183 |
| Dec 2, 2025 | 44.82 | 45.11 | 44.70 | 44.99 | 44.88 | 0.93% | 101,645 |
| Dec 1, 2025 | 44.39 | 44.80 | 44.34 | 44.58 | 44.47 | -1.01% | 53,466 |
| Nov 28, 2025 | 44.85 | 45.04 | 44.80 | 45.03 | 44.65 | 0.71% | 55,363 |
| Nov 26, 2025 | 44.59 | 44.83 | 44.50 | 44.72 | 44.33 | 1.05% | 55,897 |
| Nov 25, 2025 | 44.07 | 44.40 | 43.56 | 44.25 | 43.87 | 0.43% | 56,112 |
| Nov 24, 2025 | 43.28 | 44.13 | 43.28 | 44.06 | 43.68 | 2.71% | 29,229 |
| Nov 21, 2025 | 42.72 | 43.38 | 42.26 | 42.90 | 42.53 | 0.77% | 41,640 |
| Nov 20, 2025 | 44.34 | 44.38 | 42.56 | 42.57 | 42.21 | -2.16% | 63,477 |
| Nov 19, 2025 | 43.34 | 44.06 | 43.17 | 43.52 | 43.14 | 0.48% | 52,894 |
| Nov 18, 2025 | 43.55 | 43.68 | 42.92 | 43.31 | 42.94 | -1.01% | 58,126 |
| Nov 17, 2025 | 44.00 | 44.40 | 43.57 | 43.75 | 43.37 | -0.85% | 50,345 |
| Nov 14, 2025 | 43.51 | 44.47 | 43.47 | 44.12 | 43.75 | 0.10% | 40,930 |
| Nov 13, 2025 | 44.81 | 44.81 | 43.99 | 44.08 | 43.70 | -1.97% | 69,544 |
| Nov 12, 2025 | 45.30 | 45.30 | 44.81 | 44.97 | 44.58 | -0.09% | 42,444 |
| Nov 11, 2025 | 45.02 | 45.14 | 44.76 | 45.01 | 44.62 | -0.32% | 38,602 |
| Nov 10, 2025 | 45.14 | 45.20 | 45.07 | 45.15 | 44.76 | 1.13% | 63,142 |
| Nov 7, 2025 | 44.59 | 44.64 | 43.84 | 44.64 | 44.26 | -0.41% | 77,981 |
| Nov 6, 2025 | 45.58 | 45.59 | 44.72 | 44.83 | 44.45 | -1.83% | 74,816 |
| Nov 5, 2025 | 45.34 | 45.91 | 45.25 | 45.67 | 45.27 | 0.67% | 50,101 |